Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.573 | 6.573 | 6.402 | 6.492 | 24,672 | -0.09(-1.37%) |
Sep 29, 2009 | 6.573 | 6.609 | 6.384 | 6.582 | 32,544 | +0.01(+0.14%) |
Sep 28, 2009 | 6.555 | 6.573 | 6.465 | 6.573 | 9,755 | +0.05(+0.69%) |
Sep 25, 2009 | 6.582 | 6.618 | 6.438 | 6.528 | 26,771 | +0.03(+0.42%) |
Sep 24, 2009 | 6.537 | 6.573 | 6.420 | 6.501 | 31,204 | +0.04(+0.56%) |
Sep 23, 2009 | 6.564 | 6.609 | 6.438 | 6.465 | 38,442 | -0.06(-0.97%) |
Sep 22, 2009 | 6.456 | 6.618 | 6.438 | 6.528 | 47,543 | +0.12(+1.83%) |
Sep 21, 2009 | 6.483 | 6.573 | 6.384 | 6.411 | 27,913 | +0.04(+0.56%) |
Sep 18, 2009 | 6.474 | 6.618 | 6.375 | 6.375 | 137,751 | -0.11(-1.67%) |
Sep 17, 2009 | 6.393 | 6.528 | 6.357 | 6.483 | 34,610 | +0.09(+1.41%) |
Sep 16, 2009 | 6.420 | 6.420 | 6.303 | 6.393 | 28,415 | +0.00(+0.00%) |
Sep 15, 2009 | 6.483 | 6.519 | 6.312 | 6.393 | 30,331 | -0.03(-0.42%) |
Sep 14, 2009 | 6.348 | 6.452 | 6.303 | 6.420 | 28,075 | +0.01(+0.14%) |
Sep 11, 2009 | 6.474 | 6.474 | 6.360 | 6.411 | 19,747 | -0.23(-3.52%) |
Sep 10, 2009 | 6.519 | 6.645 | 6.384 | 6.645 | 200,028 | +0.23(+3.51%) |
Sep 09, 2009 | 6.375 | 6.438 | 6.357 | 6.420 | 17,942 | +0.09(+1.42%) |
Sep 08, 2009 | 6.555 | 6.573 | 6.303 | 6.330 | 20,720 | -0.14(-2.09%) |
Sep 04, 2009 | 6.519 | 6.519 | 6.411 | 6.465 | 14,549 | +0.03(+0.42%) |
Sep 03, 2009 | 6.618 | 6.645 | 6.393 | 6.438 | 13,979 | -0.17(-2.59%) |
Sep 02, 2009 | 6.555 | 6.609 | 6.528 | 6.609 | 16,515 | +0.06(+0.96%) |
Sep 01, 2009 | 6.483 | 6.609 | 6.303 | 6.546 | 147,704 | +0.12(+1.82%) |
Aug 31, 2009 | 6.402 | 6.456 | 6.339 | 6.429 | 135,008 | +0.09(+1.42%) |
Aug 28, 2009 | 6.528 | 6.528 | 6.312 | 6.339 | 30,638 | -0.09(-1.40%) |
Aug 27, 2009 | 6.384 | 6.465 | 6.312 | 6.429 | 19,922 | +0.05(+0.71%) |
Aug 26, 2009 | 6.411 | 6.519 | 6.348 | 6.384 | 60,939 | -0.01(-0.14%) |
Aug 25, 2009 | 6.492 | 6.618 | 6.393 | 6.393 | 27,970 | -0.02(-0.28%) |
Aug 24, 2009 | 6.456 | 6.745 | 6.366 | 6.411 | 74,283 | -0.03(-0.42%) |
Aug 21, 2009 | 6.438 | 6.528 | 6.348 | 6.438 | 78,054 | +0.10(+1.56%) |
Aug 20, 2009 | 6.438 | 6.564 | 6.249 | 6.339 | 37,214 | -0.09(-1.40%) |
Aug 19, 2009 | 6.375 | 6.600 | 6.375 | 6.429 | 46,033 | +0.00(+0.00%) |
Aug 18, 2009 | 6.258 | 6.600 | 6.258 | 6.429 | 18,480 | +0.24(+3.93%) |
Aug 17, 2009 | 6.555 | 6.555 | 6.087 | 6.186 | 22,311 | -0.07(-1.15%) |
Aug 14, 2009 | 6.997 | 6.997 | 6.222 | 6.258 | 53,506 | -0.72(-10.32%) |
Aug 13, 2009 | 6.970 | 6.979 | 6.889 | 6.979 | 29,093 | +0.00(+0.00%) |
Aug 12, 2009 | 6.934 | 6.979 | 6.827 | 6.979 | 22,830 | +0.18(+2.65%) |
Aug 11, 2009 | 6.844 | 6.934 | 6.736 | 6.799 | 14,446 | -0.07(-1.05%) |
Aug 10, 2009 | 6.979 | 7.024 | 6.853 | 6.871 | 39,086 | -0.19(-2.68%) |
Aug 07, 2009 | 7.051 | 7.060 | 6.898 | 7.060 | 46,084 | +0.12(+1.69%) |
Aug 06, 2009 | 7.060 | 7.096 | 6.889 | 6.943 | 61,300 | -0.08(-1.15%) |
Aug 05, 2009 | 7.051 | 7.114 | 6.997 | 7.024 | 44,485 | -0.05(-0.64%) |
Aug 04, 2009 | 6.970 | 7.123 | 6.970 | 7.069 | 126,546 | +0.05(+0.64%) |
Aug 03, 2009 | 6.961 | 7.024 | 6.862 | 7.024 | 42,729 | +0.07(+1.04%) |
Jul 31, 2009 | 6.943 | 7.024 | 6.898 | 6.952 | 14,778 | +0.05(+0.78%) |
Jul 30, 2009 | 7.033 | 7.033 | 6.862 | 6.898 | 20,226 | -0.05(-0.78%) |
Jul 29, 2009 | 7.069 | 7.069 | 6.853 | 6.952 | 10,391 | -0.16(-2.28%) |
Jul 28, 2009 | 7.114 | 7.123 | 7.006 | 7.114 | 25,089 | +0.01(+0.13%) |
Jul 27, 2009 | 7.102 | 7.204 | 6.974 | 7.105 | 24,571 | +0.11(+1.54%) |
Jul 24, 2009 | 6.961 | 7.006 | 6.645 | 6.997 | 27,344 | -0.01(-0.13%) |
Jul 23, 2009 | 6.844 | 7.042 | 6.636 | 7.006 | 29,781 | +0.14(+2.10%) |
Jul 22, 2009 | 6.700 | 6.862 | 6.591 | 6.862 | 16,993 | +0.17(+2.56%) |
Jul 21, 2009 | 6.763 | 6.763 | 6.582 | 6.691 | 5,667 | -0.05(-0.67%) |
Jul 20, 2009 | 6.718 | 6.979 | 6.673 | 6.736 | 20,226 | +0.05(+0.67%) |
Jul 17, 2009 | 6.754 | 6.754 | 6.574 | 6.691 | 11,593 | -0.02(-0.27%) |
Jul 16, 2009 | 6.790 | 6.790 | 6.501 | 6.709 | 18,110 | -0.09(-1.32%) |
Jul 15, 2009 | 6.727 | 6.799 | 6.592 | 6.799 | 20,080 | +0.12(+1.75%) |
Jul 14, 2009 | 6.510 | 6.691 | 6.510 | 6.682 | 25,084 | +0.09(+1.37%) |
Jul 13, 2009 | 6.682 | 6.682 | 6.213 | 6.591 | 33,827 | -0.06(-0.95%) |
Jul 10, 2009 | 6.479 | 6.654 | 6.096 | 6.654 | 41,022 | -0.01(-0.14%) |
Jul 09, 2009 | 6.510 | 6.745 | 6.456 | 6.663 | 20,452 | +0.19(+2.92%) |
Jul 08, 2009 | 6.447 | 6.555 | 6.402 | 6.474 | 17,515 | +0.07(+1.13%) |
Jul 07, 2009 | 6.564 | 6.754 | 6.402 | 6.402 | 14,344 | -0.12(-1.80%) |
Jul 06, 2009 | 6.754 | 6.925 | 6.510 | 6.519 | 13,863 | -0.23(-3.47%) |
Jul 02, 2009 | 7.033 | 7.107 | 6.682 | 6.754 | 17,439 | -0.45(-6.25%) |